Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Technology Venture Ltd ADR (OP: HKTVY )

4.310 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.272 5.320 5.272 5.320 1,073 +0.16(+3.10%)
Oct 30, 2018 5.160 5.230 5.160 5.160 1,527 -0.08(-1.55%)
Oct 29, 2018 5.241 5.241 5.241 5.241 300 -0.25(-4.54%)
Oct 26, 2018 5.490 5.490 5.490 5.490 100 -0.02(-0.32%)
Oct 25, 2018 5.507 5.507 5.507 105 +0.00(+0.00%)
Oct 24, 2018 5.490 5.507 5.490 5.507 266 -0.41(-6.97%)
Oct 22, 2018 5.920 5.920 5.920 0 +0.32(+5.71%)
Oct 19, 2018 5.600 5.600 5.600 5 +0.00(+0.00%)
Oct 18, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Oct 15, 2018 5.600 5.600 5.600 0 -0.17(-2.95%)
Oct 12, 2018 5.804 5.804 5.770 5.770 2,800 -0.29(-4.76%)
Oct 09, 2018 6.059 6.059 6.059 0 +0.00(+0.02%)
Oct 08, 2018 6.057 6.057 6.057 6.057 203 -0.20(-3.24%)
Oct 03, 2018 6.260 6.260 6.260 0 -0.03(-0.48%)
Oct 02, 2018 6.290 6.290 6.290 24 +0.00(+0.00%)
Oct 01, 2018 6.290 6.290 6.290 6.290 4,505 +0.00(+0.00%)
Sep 28, 2018 6.290 6.290 6.290 6.290 2,000 +0.24(+3.97%)
Sep 27, 2018 6.050 6.050 6.050 6.050 498 -0.13(-2.10%)
Sep 26, 2018 6.180 6.180 6.180 6.180 200 -0.11(-1.81%)
Sep 25, 2018 6.240 6.294 6.240 6.294 1,701 -0.01(-0.17%)
Sep 24, 2018 6.305 6.305 6.305 6.305 200 +0.02(+0.40%)
Sep 21, 2018 6.280 6.280 6.280 6.280 100 +0.03(+0.48%)
Sep 20, 2018 6.250 6.250 6.250 15 +0.00(+0.00%)
Sep 19, 2018 6.250 6.335 6.250 6.250 2,656 -0.03(-0.48%)
Sep 18, 2018 6.420 6.420 6.280 6.280 5,018 +0.01(+0.16%)
Sep 17, 2018 6.160 6.270 6.160 6.270 438 -0.03(-0.48%)
Sep 14, 2018 6.300 6.300 6.280 6.300 11,100 +0.06(+1.03%)
Sep 13, 2018 6.190 6.236 6.190 6.236 800 +0.15(+2.43%)
Sep 12, 2018 6.185 6.185 6.088 6.088 946 -0.42(-6.45%)
Sep 10, 2018 6.508 6.508 6.508 0 +0.00(+0.00%)
Sep 07, 2018 6.508 6.508 6.508 6.508 100 -0.00(-0.03%)
Sep 05, 2018 6.510 6.510 6.510 0 -0.32(-4.69%)
Sep 04, 2018 6.830 6.830 6.830 6.830 1,028 -0.11(-1.59%)
Aug 31, 2018 6.940 6.940 6.940 0 +0.80(+13.03%)
Aug 30, 2018 6.130 6.140 6.130 6.140 3,501 -0.30(-4.63%)
Aug 29, 2018 6.486 6.486 6.438 6.438 200 +0.06(+0.96%)
Aug 28, 2018 6.377 6.377 6.377 6.377 122 +0.10(+1.54%)
Aug 27, 2018 6.280 6.280 6.280 35 +0.00(+0.00%)
Aug 24, 2018 6.280 6.280 6.280 6.280 200 +0.09(+1.45%)
Aug 23, 2018 6.242 6.242 6.190 6.190 318 -0.03(-0.48%)
Aug 22, 2018 6.220 6.220 6.220 6.220 535 -0.05(-0.80%)
Aug 21, 2018 6.270 6.270 6.270 6.270 971 -0.32(-4.86%)
Aug 16, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Aug 15, 2018 6.590 6.590 6.590 50 +0.00(+0.00%)
Aug 14, 2018 6.590 6.590 6.590 2 +0.00(+0.00%)
Aug 13, 2018 6.670 6.670 6.590 6.590 2,150 -0.08(-1.20%)
Aug 10, 2018 6.670 6.670 6.670 6.670 100 +0.05(+0.76%)
Aug 08, 2018 6.620 6.620 6.620 0 -0.01(-0.15%)
Aug 07, 2018 6.686 6.686 6.630 6.630 2,903 +0.06(+0.91%)
Aug 06, 2018 6.570 6.570 6.570 6.570 534 -0.01(-0.15%)
Aug 03, 2018 6.580 6.580 6.580 6.580 100 -0.19(-2.81%)
Aug 02, 2018 6.770 6.770 6.770 29 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.